株価チャート
2016/06/27～2017/01/24
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2017 |
| 01/24 | 1,800 | 2,005 | 1,788 | 1,948 | +8.65% | 654,800 | 167億4850万 | +28.97% | 46.38 | 14.93 |
| 01/23 | 1,760 | 1,855 | 1,718 | 1,793 | +4.82% | 490,000 | 154億1550万 | +20.95% | 42.69 | 13.74 |
| 01/20 | 1,655 | 1,715 | 1,630 | 1,710 | +3.32% | 120,800 | 147億600万 | +16.96% | 40.73 | 13.11 |
| 01/19 | 1,685 | 1,725 | 1,638 | 1,655 | -1.63% | 92,000 | 142億3300万 | +14.77% | 39.42 | 12.69 |
| 01/18 | 1,640 | 1,740 | 1,628 | 1,683 | +3.7% | 237,600 | 144億6950万 | +18.24% | 40.07 | 12.9 |
| 01/17 | 1,753 | 1,775 | 1,623 | 1,623 | -8.98% | 277,600 | 139億5350万 | +15.48% | 38.64 | 12.44 |
| 01/16 | 1,705 | 1,783 | 1,703 | 1,783 | +4.55% | 342,800 | 153億2950万 | +27.96% | 42.45 | 13.66 |
| 01/13 | 1,753 | 1,825 | 1,630 | 1,705 | -1.3% | 824,400 | 146億6300万 | +24.54% | 40.61 | 13.07 |
| 01/12 | 1,558 | 1,763 | 1,480 | 1,728 | +14.21% | 908,000 | 148億5650万 | +28.06% | 41.14 | 13.24 |
| 01/11 | 1,575 | 1,660 | 1,490 | 1,513 | -2.42% | 453,600 | 130億750万 | +14.24% | 36.02 | 11.59 |
| 01/10 | 1,370 | 1,578 | 1,370 | 1,550 | +13.14% | 406,400 | 133億3000万 | +18.5% | 36.92 | 11.88 |
| 01/06 | 1,398 | 1,405 | 1,360 | 1,370 | -3.35% | 152,800 | 117億8200万 | +6.28% | 32.63 | 10.5 |
| 01/05 | 1,450 | 1,455 | 1,390 | 1,418 | -1.56% | 178,400 | 121億9050万 | +11% | 33.76 | 10.87 |
| 01/04 | 1,435 | 1,505 | 1,415 | 1,440 | +0.17% | 173,600 | 123億8400万 | +14.2% | 34.3 | 11.04 |
| 2016 |
| 12/30 | 1,438 | 1,468 | 1,425 | 1,438 | -1.88% | 108,400 | 123億6250万 | +15.74% | 34.24 | 11.02 |
| 12/29 | 1,480 | 1,480 | 1,438 | 1,465 | -2.66% | 172,800 | 125億9900万 | +19.49% | 34.89 | 11.23 |
| 12/28 | 1,438 | 1,520 | 1,425 | 1,505 | +7.89% | 293,200 | 129億4300万 | +24.59% | 35.84 | 11.54 |
| 12/27 | 1,475 | 1,475 | 1,388 | 1,395 | -4.62% | 137,600 | 119億9700万 | +17.23% | 33.22 | 10.69 |
| 12/26 | 1,420 | 1,465 | 1,388 | 1,463 | +6.36% | 212,400 | 125億7750万 | +24.26% | 34.83 | 11.21 |
| 12/22 | 1,318 | 1,385 | 1,313 | 1,375 | +0.55% | 279,600 | 118億2500万 | +18.33% | 32.75 | 10.54 |
| 12/21 | 1,268 | 1,395 | 1,255 | 1,368 | +9.4% | 361,200 | 117億6050万 | +19.22% | 32.57 | 10.48 |
| 12/20 | 1,203 | 1,250 | 1,203 | 1,250 | +4.17% | 74,000 | 107億5000万 | +10.42% | 29.77 | 9.58 |
| 12/19 | 1,179 | 1,225 | 1,169 | 1,200 | +2.78% | 62,800 | 103億2000万 | +7.24% | 28.58 | 9.2 |
| 12/16 | 1,204 | 1,204 | 1,158 | 1,168 | -3.71% | 127,600 | 100億4050万 | +5.75% | 27.81 | 8.95 |
| 12/15 | 1,265 | 1,268 | 1,181 | 1,213 | -2.81% | 96,800 | 104億2750万 | +11.03% | 28.88 | 9.3 |
| 12/14 | 1,300 | 1,303 | 1,230 | 1,248 | -2.92% | 74,000 | 107億2850万 | +15.83% | 29.71 | 9.56 |
| 12/13 | 1,200 | 1,285 | 1,191 | 1,285 | +5.54% | 128,000 | 110億5100万 | +21% | 30.6 | 9.85 |
| 12/12 | 1,200 | 1,270 | 1,179 | 1,218 | +3.62% | 146,000 | 104億7050万 | +16.4% | 29 | 9.33 |
| 12/09 | 1,191 | 1,236 | 1,145 | 1,175 | -4.18% | 196,800 | 101億500万 | +13.97% | 27.98 | 9.01 |
| 12/08 | 1,305 | 1,330 | 1,213 | 1,226 | -7.8% | 336,800 | 105億4575万 | +20.34% | 29.2 | 9.4 |
| 12/07 | 1,209 | 1,345 | 1,190 | 1,330 | +11.76% | 520,400 | 114億3800万 | +31.81% | 31.68 | 10.2 |
| 12/06 | 1,188 | 1,218 | 1,158 | 1,190 | +0.11% | 150,800 | 102億3400万 | +19.72% | 28.34 | 9.12 |
| 12/05 | 1,145 | 1,213 | 1,133 | 1,189 | +6.85% | 269,600 | 102億2325万 | +20.69% | 28.31 | 9.11 |
| 12/02 | 1,090 | 1,139 | 1,088 | 1,113 | 0% | 128,000 | 95億6750万 | +13.87% | 26.5 | 8.53 |
| 12/01 | 1,070 | 1,163 | 1,070 | 1,113 | +3.73% | 325,600 | 95億6750万 | +14.69% | 26.5 | 8.53 |
| 11/30 | 1,074 | 1,099 | 1,063 | 1,073 | +1.06% | 169,600 | 92億2350万 | +11.14% | 25.54 | 8.22 |
| 11/29 | 1,030 | 1,078 | 1,030 | 1,061 | +3.66% | 128,400 | 91億2675万 | +9.97% | 25.27 | 8.14 |
| 11/28 | 976 | 1,050 | 971 | 1,024 | +4.6% | 82,800 | 88億425万 | +5.87% | 24.38 | 7.85 |
| 11/25 | 1,021 | 1,024 | 963 | 979 | -5.09% | 135,600 | 84億1725万 | +1.01% | 23.31 | 7.5 |
| 11/24 | 1,023 | 1,058 | 1,010 | 1,031 | +1.23% | 107,200 | 88億6875万 | +5.77% | 24.56 | 7.91 |
| 11/22 | 1,043 | 1,051 | 1,014 | 1,019 | -2.4% | 76,800 | 87億6125万 | +4.27% | 24.26 | 7.81 |
| 11/21 | 1,089 | 1,089 | 1,041 | 1,044 | -3.69% | 90,400 | 89億7625万 | +6.51% | 24.86 | 8 |
| 11/18 | 1,068 | 1,099 | 1,046 | 1,084 | +1.52% | 138,000 | 93億2025万 | +10.14% | 25.81 | 8.31 |
| 11/17 | 1,035 | 1,094 | 1,035 | 1,068 | +6.35% | 238,000 | 91億8050万 | +8.16% | 25.42 | 8.18 |
| 11/16 | 1,014 | 1,015 | 981 | 1,004 | +0.12% | 95,200 | 86億3225万 | +1.59% | 23.91 | 7.69 |
| 11/15 | 1,001 | 1,039 | 966 | 1,003 | +9.71% | 349,600 | 86億2150万 | +0.86% | 23.88 | 7.69 |
| 11/14 | 839 | 923 | 825 | 914 | +8.94% | 101,600 | 78億5825万 | -8.63% | 21.76 | 7 |
| 11/11 | 874 | 888 | 833 | 839 | -3.17% | 42,800 | 72億1325万 | -16.46% | 19.98 | 6.43 |
| 11/10 | 878 | 898 | 831 | 866 | +5.32% | 75,200 | 74億4975万 | -14.4% | 20.63 | 6.64 |
| 11/09 | 894 | 904 | 750 | 823 | -7.19% | 145,200 | 70億7350万 | -19.44% | 19.59 | 6.31 |
| 11/08 | 870 | 903 | 853 | 886 | +1.87% | 54,000 | 76億2175万 | -13.62% | 21.11 | 6.79 |
| 11/07 | 850 | 898 | 846 | 870 | +3.11% | 66,800 | 74億8200万 | -15.29% | 20.72 | 6.67 |
| 11/04 | 898 | 900 | 839 | 844 | -5.99% | 62,800 | 72億5625万 | -18.08% | 20.09 | 6.47 |
| 11/02 | 938 | 983 | 855 | 898 | -6.99% | 149,600 | 77億1850万 | -13.29% | 21.38 | 6.88 |
| 11/01 | 961 | 979 | 938 | 965 | +0.39% | 48,400 | 82億9900万 | -6.85% | 22.98 | 7.4 |
| 10/31 | 945 | 976 | 941 | 961 | +0.79% | 44,800 | 82億6675万 | -7.04% | 22.89 | 7.37 |
| 10/28 | 983 | 983 | 930 | 954 | -2.93% | 60,400 | 82億225万 | -7.67% | 22.71 | 7.31 |
| 10/27 | 966 | 994 | 954 | 983 | +3.42% | 108,000 | 84億4950万 | -4.8% | 23.4 | 7.53 |
| 10/26 | 971 | 971 | 929 | 950 | -3.18% | 138,000 | 81億7000万 | -7.68% | 22.63 | 7.28 |
| 10/25 | 1,061 | 1,079 | 980 | 981 | -9.04% | 238,400 | 84億3875万 | -4.27% | 23.37 | 7.52 |
| 10/24 | 1,108 | 1,115 | 1,073 | 1,079 | -2.27% | 86,000 | 92億7725万 | +5.86% | 25.69 | 8.27 |
| 10/21 | 1,078 | 1,118 | 1,070 | 1,104 | +1.73% | 176,400 | 94億9225万 | +9.28% | 26.29 | 8.46 |
| 10/20 | 1,114 | 1,151 | 1,083 | 1,085 | -3.34% | 110,800 | 93億3100万 | +8.39% | 25.84 | 8.32 |
| 10/19 | 1,085 | 1,134 | 1,076 | 1,123 | +4.18% | 120,800 | 96億5350万 | +13.16% | 26.73 | 8.61 |
| 10/18 | 1,083 | 1,091 | 1,070 | 1,078 | -1.26% | 80,000 | 92億6650万 | +9.5% | 25.66 | 8.26 |
| 10/17 | 1,130 | 1,130 | 1,080 | 1,091 | -4.28% | 115,600 | 93億8475万 | +11.69% | 25.99 | 8.37 |
| 10/14 | 1,163 | 1,163 | 1,113 | 1,140 | -1.62% | 132,400 | 98億400万 | +17.4% | 27.15 | 8.74 |
| 10/13 | 1,128 | 1,159 | 1,060 | 1,159 | +4.39% | 256,800 | 99億6525万 | +20.58% | 27.6 | 8.88 |
| 10/12 | 1,149 | 1,165 | 1,093 | 1,110 | -4.1% | 213,600 | 95億4600万 | +16.72% | 26.44 | 8.51 |
| 10/11 | 1,173 | 1,241 | 1,113 | 1,158 | +0.87% | 777,600 | 99億5450万 | +22.88% | 27.57 | 8.87 |
| 10/07 | 1,016 | 1,173 | 1,011 | 1,148 | +13.61% | 905,200 | 98億6850万 | +23.25% | 27.33 | 8.8 |
| 10/06 | 1,045 | 1,056 | 995 | 1,010 | -2.53% | 228,400 | 86億8600万 | +10.02% | 24.05 | 7.74 |
| 10/05 | 1,095 | 1,123 | 1,025 | 1,036 | -5.04% | 487,600 | 89億1175万 | +13.38% | 24.68 | 7.94 |
| 10/04 | 946 | 1,100 | 944 | 1,091 | +16.4% | 899,200 | 93億8475万 | +19.79% | 25.99 | 8.37 |
| 10/03 | 933 | 938 | 895 | 938 | +1.35% | 86,000 | 80億6250万 | +4.17% | 22.33 | 7.19 |
| 09/30 | 946 | 969 | 918 | 925 | -2.25% | 99,200 | 79億5500万 | +3.82% | 30.17 | 7.78 |
| 09/29 | 958 | 958 | 928 | 946 | -1.05% | 86,400 | 81億3775万 | +7.41% | 30.87 | 7.95 |
| 09/28 | 908 | 960 | 906 | 956 | +3.24% | 127,600 | 82億2375万 | +9.91% | 31.19 | 8.04 |
| 09/27 | 913 | 936 | 909 | 926 | -0.54% | 86,000 | 79億6575万 | +7.95% | 30.21 | 7.79 |
| 09/26 | 945 | 945 | 900 | 931 | -0.13% | 104,000 | 80億875万 | +9.56% | 30.38 | 7.83 |
| 09/23 | 958 | 970 | 926 | 933 | 0% | 126,800 | 80億1950万 | +11.41% | 30.42 | 7.84 |
| 09/21 | 886 | 956 | 880 | 933 | +5.22% | 241,600 | 80億1950万 | +12.89% | 30.42 | 7.84 |
| 09/20 | 888 | 906 | 873 | 886 | +1.87% | 64,800 | 76億2175万 | +8.61% | 28.91 | 7.45 |
| 09/16 | 824 | 886 | 823 | 870 | +6.26% | 65,600 | 74億8200万 | +7.67% | 28.38 | 7.31 |
| 09/15 | 840 | 841 | 810 | 819 | -4.52% | 65,600 | 70億4125万 | +2.34% | 26.71 | 6.88 |
| 09/14 | 845 | 866 | 831 | 858 | -1.29% | 48,400 | 73億7450万 | +8.13% | 27.97 | 7.21 |
| 09/13 | 886 | 886 | 860 | 869 | -0.43% | 48,800 | 74億7125万 | +10.67% | 28.34 | 7.3 |
| 09/12 | 900 | 923 | 829 | 873 | -5.68% | 170,000 | 75億350万 | +12% | 28.46 | 7.33 |
| 09/09 | 900 | 925 | 890 | 925 | +2.35% | 87,600 | 79億5500万 | +19.66% | 30.17 | 7.78 |
| 09/08 | 946 | 960 | 901 | 904 | -3.21% | 211,600 | 77億7225万 | +17.98% | 29.48 | 7.6 |
| 09/07 | 875 | 940 | 873 | 934 | +5.51% | 202,000 | 80億3025万 | +22.54% | 30.46 | 7.85 |
| 09/06 | 900 | 943 | 885 | 885 | -1.8% | 202,400 | 76億1100万 | +16.45% | 28.87 | 7.44 |
| 09/05 | 913 | 918 | 879 | 901 | +0.28% | 152,400 | 77億5075万 | +18.59% | 29.4 | 7.58 |
| 09/02 | 844 | 905 | 811 | 899 | +2.86% | 263,600 | 77億2925万 | +18.57% | 29.32 | 7.55 |
| 09/01 | 844 | 924 | 844 | 874 | +6.07% | 411,200 | 75億1425万 | +15.27% | 28.5 | 7.34 |
| 08/31 | 871 | 871 | 808 | 824 | -9.73% | 321,600 | 70億8425万 | +8.39% | 26.87 | 6.92 |
| 08/30 | 973 | 973 | 871 | 913 | -4.45% | 709,600 | 78億4750万 | +19.75% | 29.76 | 7.67 |
| 08/29 | 845 | 989 | 838 | 955 | +15.41% | 2,376,800 | 82億1300万 | +25.66% | 31.15 | 8.03 |
| 08/26 | 723 | 840 | 709 | 828 | +15.33% | 749,200 | 71億1650万 | +9.31% | 26.99 | 6.96 |
| 08/25 | 675 | 723 | 658 | 718 | +8.1% | 235,600 | 61億7050万 | -5.59% | 23.4 | 6.03 |
| 08/24 | 670 | 672 | 644 | 664 | -2.75% | 104,000 | 57億825万 | -13.8% | 21.65 | 5.58 |
| 08/23 | 668 | 706 | 650 | 683 | +3.57% | 213,600 | 58億6950万 | -12.5% | 22.26 | 5.74 |
| 08/22 | 738 | 745 | 656 | 659 | -9.54% | 766,800 | 56億6740万 | -16.69% | 21.5 | 5.54 |
| 08/19 | 716 | 729 | 713 | 729 | +20.71% | 223,600 | 62億6510万 | -9.73% | 23.76 | 6.12 |
| 08/18 | 632 | 632 | 603 | 604 | -6.33% | 75,600 | 51億9010万 | -26.49% | 19.69 | 5.07 |
| 08/17 | 668 | 668 | 642 | 644 | -4.56% | 68,800 | 55億4055万 | -23.76% | 21.01 | 5.42 |
| 08/16 | 688 | 703 | 670 | 675 | -1.82% | 62,400 | 58億500万 | -21.88% | 22.02 | 5.67 |
| 08/15 | 661 | 695 | 660 | 688 | +1.85% | 40,000 | 59億1250万 | -22.05% | 22.43 | 5.78 |
| 08/12 | 640 | 675 | 640 | 675 | +3.85% | 71,600 | 58億500万 | -25.17% | 22.02 | 5.67 |
| 08/10 | 667 | 667 | 650 | 650 | -1.85% | 54,400 | 55億9000万 | -30.18% | 21.2 | 5.46 |
| 08/09 | 703 | 703 | 645 | 662 | -5.96% | 244,000 | 56億9535万 | -31.16% | 21.6 | 5.57 |
| 08/08 | 703 | 722 | 689 | 704 | -3.2% | 144,000 | 60億5655万 | -29.65% | 22.97 | 5.92 |
| 08/05 | 774 | 780 | 710 | 728 | -4.75% | 147,200 | 62億5650万 | -29.85% | 23.73 | 6.12 |
| 08/04 | 803 | 835 | 755 | 764 | -4.68% | 136,400 | 65億6825万 | -28.02% | 24.91 | 6.42 |
| 08/03 | 859 | 866 | 801 | 801 | -8.56% | 115,600 | 68億9075万 | -25.74% | 26.14 | 6.74 |
| 08/02 | 879 | 893 | 859 | 876 | -0.28% | 50,000 | 75億3575万 | -19.46% | 28.58 | 7.37 |
| 08/01 | 848 | 889 | 841 | 879 | +1.15% | 44,000 | 75億5725万 | -19.16% | 28.66 | 7.39 |
| 07/29 | 889 | 889 | 825 | 869 | -2.25% | 116,400 | 74億7125万 | - | 28.34 | 7.3 |
| 07/28 | 933 | 935 | 879 | 889 | -4.44% | 122,400 | 76億4325万 | - | 28.99 | 7.47 |
| 07/27 | 863 | 965 | 859 | 930 | +8.61% | 234,800 | 79億9800万 | - | 30.33 | 7.82 |
| 07/26 | 854 | 894 | 838 | 856 | -1.44% | 98,800 | 73億6375万 | - | 27.93 | 7.2 |
| 07/25 | 875 | 938 | 863 | 869 | -2.11% | 81,200 | 74億7125万 | - | 28.34 | 7.3 |
| 07/22 | 913 | 918 | 885 | 888 | -0.84% | 96,000 | 76億3250万 | - | 28.95 | 7.46 |
| 07/21 | 961 | 966 | 891 | 895 | -7.01% | 104,000 | 76億9700万 | - | 29.19 | 7.52 |
| 07/20 | 936 | 974 | 903 | 963 | +4.05% | 193,600 | 82億7750万 | - | 31.4 | 8.09 |
| 07/19 | 963 | 963 | 875 | 925 | -4.39% | 257,200 | 79億5500万 | - | 30.17 | 7.78 |
| 07/15 | 1,036 | 1,046 | 951 | 968 | -8.19% | 321,600 | 83億2050万 | - | 31.56 | 8.13 |
| 07/14 | 1,069 | 1,135 | 1,030 | 1,054 | -2.2% | 556,400 | 90億6225万 | - | 34.37 | 8.86 |
| 07/13 | 1,199 | 1,218 | 1,076 | 1,078 | -10.4% | 945,200 | 92億6650万 | - | 35.15 | 9.06 |
| 07/12 | 1,105 | 1,263 | 1,081 | 1,203 | +8.33% | 2,010,000 | 103億4150万 | - | 39.22 | 10.11 |
| 07/11 | 1,150 | 1,163 | 1,015 | 1,110 | -0.67% | 883,200 | 95億4600万 | - | 36.21 | 9.33 |
| 07/08 | 1,200 | 1,235 | 1,038 | 1,118 | -6.29% | 1,087,600 | 96億1050万 | - | 36.45 | 9.39 |
| 07/07 | 1,425 | 1,433 | 1,163 | 1,193 | -15.58% | 1,262,400 | 102億5550万 | - | 38.9 | 10.02 |
| 07/06 | 1,333 | 1,440 | 1,258 | 1,413 | +0.36% | 2,246,800 | 121億4750万 | - | 46.07 | 11.87 |
| 07/05 | 1,650 | 1,695 | 1,408 | 1,408 | -15.08% | 3,794,400 | 121億450万 | - | 45.91 | 11.83 |
| 07/04 | 1,513 | 1,785 | 1,450 | 1,658 | +4.57% | 12,345,200 | 142億5450万 | - | 54.06 | 13.93 |
| 07/01 | 1,310 | 1,585 | 1,253 | 1,585 | +18.5% | 12,505,600 | 136億3100万 | - | 51.7 | 13.32 |
| 06/30 | 1,383 | 1,383 | 1,226 | 1,338 | +10.77% | 7,823,600 | 115億250万 | - | 43.63 | 11.24 |
| 06/29 | 1,175 | 1,208 | 1,159 | 1,208 | +16.95% | 784,400 | 103億8450万 | - | 39.39 | 10.15 |
| 06/28 | 865 | 1,033 | 865 | 1,033 | +20.41% | 2,350,800 | 88億7950万 | - | 33.68 | 8.68 |
| 06/27 | 968 | 1,038 | 840 | 858 | 0% | 7,918,800 | 73億7450万 | - | 27.97 | 7.21 |
